KissMeData/078520/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193500,531736530,6110,6110,6110,6110,1099
20230728,193400,531736530,6110,6110,6110,6110,0
20230728,193300,531736530,6110,6110,6110,6110,0
20230728,193200,531736530,6110,6110,6110,6110,0
20230728,193100,531736530,6110,6110,6110,6110,0
20230728,193000,531736530,6110,6110,6110,6110,0
20230728,192900,531736530,6110,6110,6110,6110,0
20230728,192800,531736530,6110,6110,6110,6110,0
20230728,192700,531736530,6110,6110,6110,6110,0
20230728,192600,531736530,6110,6110,6110,6110,0
20230728,192500,531736530,6110,6110,6110,6110,0
20230728,192400,531736530,6110,6110,6110,6110,0
20230728,192300,531736530,6110,6110,6110,6110,0
20230728,192200,531736530,6110,6110,6110,6110,0
20230728,192100,531736530,6110,6110,6110,6110,0
20230728,192000,531736530,6110,6110,6110,6110,0
20230728,191900,531736530,6110,6110,6110,6110,0
20230728,191800,531736530,6110,6110,6110,6110,0
20230728,191700,531736530,6110,6110,6110,6110,0
20230728,191600,531736530,6110,6110,6110,6110,0
20230728,191500,531736530,6110,6110,6110,6110,0
20230728,191400,531736530,6110,6110,6110,6110,0
20230728,191300,531736530,6110,6110,6110,6110,0
20230728,191200,531736530,6110,6110,6110,6110,0
20230728,191100,531736530,6110,6110,6110,6110,0
20230728,191000,531736530,6110,6110,6110,6110,0
20230728,190900,531736530,6110,6110,6110,6110,0
20230728,190800,531736530,6110,6110,6110,6110,0
20230728,190700,531736530,6110,6110,6110,6110,0
20230728,190600,531736530,6110,6110,6110,6110,0
20230728,190500,531736530,6110,6110,6110,6110,1099
20230728,190400,531736530,6110,6110,6110,6110,0
20230728,190300,531736530,6110,6110,6110,6110,0
20230728,190200,531736530,6110,6110,6110,6110,0
20230728,190100,531736530,6110,6110,6110,6110,0
20230728,190000,531736530,6110,6110,6110,6110,0
20230728,185900,531736530,6110,6110,6110,6110,0
20230728,185800,531736530,6110,6110,6110,6110,0
20230728,185700,531736530,6110,6110,6110,6110,0
20230728,185600,531736530,6110,6110,6110,6110,0
20230728,185500,531736530,6110,6110,6110,6110,0
20230728,185400,531736530,6110,6110,6110,6110,0
20230728,185300,531736530,6110,6110,6110,6110,0
20230728,185200,531736530,6110,6110,6110,6110,0
20230728,185100,531736530,6110,6110,6110,6110,0
20230728,185000,531736530,6110,6110,6110,6110,0
20230728,184900,531736530,6110,6110,6110,6110,0
20230728,184800,531736530,6110,6110,6110,6110,0
20230728,184700,531736530,6110,6110,6110,6110,0
20230728,184600,531736530,6110,6110,6110,6110,0
20230728,184500,531736530,6110,6110,6110,6110,0
20230728,184400,531736530,6110,6110,6110,6110,0
20230728,184300,531736530,6110,6110,6110,6110,0
20230728,184200,531736530,6110,6110,6110,6110,0
20230728,184100,531736530,6110,6110,6110,6110,0
20230728,184000,531736530,6110,6110,6110,6110,0
20230728,183900,531736530,6110,6110,6110,6110,0
20230728,183800,531736530,6110,6110,6110,6110,0
20230728,183700,531736530,6110,6110,6110,6110,0
20230728,183600,531736530,6110,6110,6110,6110,0
20230728,183500,531736530,6110,6110,6110,6110,1099
20230728,183400,531736530,6110,6110,6110,6110,0
20230728,183300,531736530,6110,6110,6110,6110,0
20230728,183200,531736530,6110,6110,6110,6110,0
20230728,183100,531736530,6110,6110,6110,6110,0
20230728,183000,531736530,6110,6110,6110,6110,0
20230728,182900,531736530,6110,6110,6110,6110,0
20230728,182800,531736530,6110,6110,6110,6110,0
20230728,182700,531736530,6110,6110,6110,6110,0
20230728,182600,531736530,6110,6110,6110,6110,0
20230728,182500,531736530,6110,6110,6110,6110,0
20230728,182400,531736530,6110,6110,6110,6110,0
20230728,182300,531736530,6110,6110,6110,6110,0
20230728,182200,531736530,6110,6110,6110,6110,0
20230728,182100,531736530,6110,6110,6110,6110,0
20230728,182000,531736530,6110,6110,6110,6110,0
20230728,181900,531736530,6110,6110,6110,6110,0
20230728,181800,531736530,6110,6110,6110,6110,0
20230728,181700,531736530,6110,6110,6110,6110,0
20230728,181600,531736530,6110,6110,6110,6110,0
20230728,181500,531736530,6110,6110,6110,6110,0
20230728,181400,531736530,6110,6110,6110,6110,0
20230728,181300,531736530,6110,6110,6110,6110,0
20230728,181200,531736530,6110,6110,6110,6110,0
20230728,181100,531736530,6110,6110,6110,6110,0
20230728,181000,531736530,6110,6110,6110,6110,0
20230728,180900,531736530,6110,6110,6110,6110,0
20230728,180800,531736530,6110,6110,6110,6110,0
20230728,180700,531736530,6110,6110,6110,6110,0
20230728,180600,531736530,6110,6110,6110,6110,0
20230728,180500,531736530,6110,6110,6110,6110,1099
20230728,180400,531736530,6110,6110,6110,6110,0
20230728,180300,531736530,6110,6110,6110,6110,0
20230728,180200,531736530,6110,6110,6110,6110,0
20230728,180100,531736530,6110,6110,6110,6110,0
20230728,180000,531736530,6110,6110,6110,6110,0
20230728,175900,531736530,6110,6110,6110,6110,0
20230728,175800,531736530,6110,6110,6110,6110,0
20230728,175700,531736530,6110,6110,6110,6110,0
20230728,175600,531736530,6110,6110,6110,6110,0
20230728,175500,531736530,6110,6110,6110,6110,0
20230728,175400,531736530,6110,6110,6110,6110,0
20230728,175300,531736530,6110,6110,6110,6110,0
20230728,175200,531736530,6110,6110,6110,6110,0
20230728,175100,531736530,6110,6110,6110,6110,0
20230728,175000,531736530,6110,6110,6110,6110,0
20230728,174900,531736530,6110,6110,6110,6110,0
20230728,174800,531736530,6110,6110,6110,6110,0
20230728,174700,531736530,6110,6110,6110,6110,0
20230728,174600,531736530,6110,6110,6110,6110,0
20230728,174500,531736530,6110,6110,6110,6110,0
20230728,174400,531736530,6110,6110,6110,6110,0
20230728,174300,531736530,6110,6110,6110,6110,0
20230728,174200,531736530,6110,6110,6110,6110,0
20230728,174100,531736530,6110,6110,6110,6110,0
20230728,174000,531736530,6110,6110,6110,6110,0
20230728,173900,531736530,6110,6110,6110,6110,0
20230728,173800,531736530,6110,6110,6110,6110,0
20230728,173700,531736530,6110,6110,6110,6110,0
20230728,173600,531736530,6110,6110,6110,6110,0
20230728,173500,531736530,6110,6110,6110,6110,1099
20230728,173400,531736530,6110,6110,6110,6110,0
20230728,173300,531736530,6110,6110,6110,6110,0
20230728,173200,531736530,6110,6110,6110,6110,0
20230728,173100,531736530,6110,6110,6110,6110,0
20230728,173000,531736530,6110,6110,6110,6110,0
20230728,172900,531736530,6110,6110,6110,6110,0
20230728,172800,531736530,6110,6110,6110,6110,0
20230728,172700,531736530,6110,6110,6110,6110,0
20230728,172600,531736530,6110,6110,6110,6110,0
20230728,172500,531736530,6110,6110,6110,6110,0
20230728,172400,531736530,6110,6110,6110,6110,0
20230728,172300,531736530,6110,6110,6110,6110,0
20230728,172200,531736530,6110,6110,6110,6110,0
20230728,172100,531736530,6110,6110,6110,6110,0
20230728,172000,531736530,6110,6110,6110,6110,0
20230728,171900,531736530,6110,6110,6110,6110,0
20230728,171800,531736530,6110,6110,6110,6110,0
20230728,171700,531736530,6110,6110,6110,6110,0
20230728,171600,531736530,6110,6110,6110,6110,0
20230728,171500,531736530,6110,6110,6110,6110,0
20230728,171400,531736530,6110,6110,6110,6110,0
20230728,171300,531736530,6110,6110,6110,6110,0
20230728,171200,531736530,6110,6110,6110,6110,0
20230728,171100,531736530,6110,6110,6110,6110,0
20230728,171000,531736530,6110,6110,6110,6110,0
20230728,170900,531736530,6110,6110,6110,6110,0
20230728,170800,531736530,6110,6110,6110,6110,0
20230728,170700,531736530,6110,6110,6110,6110,0
20230728,170600,531736530,6110,6110,6110,6110,0
20230728,170500,531736530,6110,6110,6110,6110,1099
20230728,170400,531736530,6110,6110,6110,6110,0
20230728,170300,531736530,6110,6110,6110,6110,0
20230728,170200,531736530,6110,6110,6110,6110,0
20230728,170100,531736530,6110,6110,6110,6110,0
20230728,170000,531736530,6110,6110,6110,6110,0
20230728,165900,531736530,6110,6110,6110,6110,0
20230728,165800,531736530,6110,6110,6110,6110,0
20230728,165700,531736530,6110,6110,6110,6110,0
20230728,165600,531736530,6110,6110,6110,6110,0
20230728,165500,531736530,6110,6110,6110,6110,0
20230728,165400,531736530,6110,6110,6110,6110,0
20230728,165300,531736530,6110,6110,6110,6110,0
20230728,165200,531736530,6110,6110,6110,6110,0
20230728,165100,531736530,6110,6110,6110,6110,0
20230728,165000,531736530,6110,6110,6110,6110,0
20230728,164900,531736530,6110,6110,6110,6110,0
20230728,164800,531736530,6110,6110,6110,6110,0
20230728,164700,531736530,6110,6110,6110,6110,0
20230728,164600,531736530,6110,6110,6110,6110,0
20230728,164500,531736530,6110,6110,6110,6110,0
20230728,164400,531736530,6110,6110,6110,6110,0
20230728,164300,531736530,6110,6110,6110,6110,0
20230728,164200,531736530,6110,6110,6110,6110,0
20230728,164100,531736530,6110,6110,6110,6110,0
20230728,164000,531736530,6110,6110,6110,6110,0
20230728,163900,531736530,6110,6110,6110,6110,0
20230728,163800,531736530,6110,6110,6110,6110,0
20230728,163700,531736530,6110,6110,6110,6110,0
20230728,163600,531736530,6110,6110,6110,6110,0
20230728,163500,531736530,6110,6110,6110,6110,1099
20230728,163400,531736530,6110,6110,6110,6110,0
20230728,163300,531736530,6110,6110,6110,6110,0
20230728,163200,531736530,6110,6110,6110,6110,0
20230728,163100,531736530,6110,6110,6110,6110,0
20230728,163000,531736530,6110,6110,6110,6110,0
20230728,162900,531736530,6110,6110,6110,6110,0
20230728,162800,531736530,6110,6110,6110,6110,0
20230728,162700,531736530,6110,6110,6110,6110,0
20230728,162600,531736530,6110,6110,6110,6110,0
20230728,162500,531736530,6110,6110,6110,6110,0
20230728,162400,531736530,6110,6110,6110,6110,0
20230728,162300,531736530,6110,6110,6110,6110,0
20230728,162200,531736530,6110,6110,6110,6110,0
20230728,162100,531736530,6110,6110,6110,6110,0
20230728,162000,531736530,6110,6110,6110,6110,0
20230728,161900,531736530,6110,6110,6110,6110,0
20230728,161800,531736530,6110,6110,6110,6110,0
20230728,161700,531736530,6110,6110,6110,6110,0
20230728,161600,531736530,6110,6110,6110,6110,0
20230728,161500,531736530,6110,6110,6110,6110,0
20230728,161400,531736530,6110,6110,6110,6110,0
20230728,161300,531736530,6110,6110,6110,6110,0
20230728,161200,531736530,6110,6110,6110,6110,0
20230728,161100,531736530,6110,6110,6110,6110,0
20230728,161000,531736530,6110,6110,6110,6110,0
20230728,160900,531736530,6110,6110,6110,6110,0
20230728,160800,531736530,6110,6110,6110,6110,0
20230728,160700,531736530,6110,6110,6110,6110,0
20230728,160600,531736530,6110,6110,6110,6110,0
20230728,160500,531736530,6110,6110,6110,6110,1099
20230728,160400,531736530,6110,6110,6110,6110,0
20230728,160300,531736530,6110,6110,6110,6110,0
20230728,160200,531736530,6110,6110,6110,6110,0
20230728,160100,531736530,6110,6110,6110,6110,0
20230728,160000,531736530,6110,6110,6110,6110,0
20230728,155900,531736530,6110,6110,6110,6110,0
20230728,155800,531736530,6110,6110,6110,6110,0
20230728,155700,531736530,6110,6110,6110,6110,0
20230728,155600,531736530,6110,6110,6110,6110,0
20230728,155500,531736530,6110,6110,6110,6110,0
20230728,155400,531736530,6110,6110,6110,6110,0
20230728,155300,531736530,6110,6110,6110,6110,0
20230728,155200,531736530,6110,6110,6110,6110,0
20230728,155100,531736530,6110,6110,6110,6110,0
20230728,155000,531736530,6110,6110,6110,6110,0
20230728,154900,531736530,6110,6110,6110,6110,0
20230728,154800,531736530,6110,6110,6110,6110,0
20230728,154700,531736530,6110,6110,6110,6110,0
20230728,154600,531736530,6110,6110,6110,6110,0
20230728,154500,531736530,6110,6110,6110,6110,0
20230728,154400,531736530,6110,6110,6110,6110,0
20230728,154300,531736530,6110,6110,6110,6110,0
20230728,154200,531736530,6110,6110,6110,6110,0
20230728,154100,531736530,6110,6110,6110,6110,0
20230728,154000,531736530,6110,6110,6110,6110,0
20230728,153900,531736530,6110,6110,6110,6110,0
20230728,153800,531736530,6110,6110,6110,6110,0
20230728,153700,531736530,6110,6110,6110,6110,0
20230728,153600,531736530,6110,6110,6110,6110,0
20230728,153500,531736530,6110,6110,6110,6110,1099
20230728,153400,531736530,6110,6110,6110,6110,0
20230728,153300,531736530,6110,6110,6110,6110,0
20230728,153200,531736530,6110,6110,6110,6110,0
20230728,153100,531736530,6110,6110,6110,6110,0
20230728,153000,531736530,6110,6110,6110,6110,1099
20230728,152900,525021640,6110,6110,6110,6110,0
20230728,152800,525021640,6110,6110,6110,6110,0
20230728,152700,525021640,6110,6110,6110,6110,0
20230728,152600,525021640,6110,6110,6110,6110,0
20230728,152500,525021640,6110,6110,6110,6110,0
20230728,152400,525021640,6110,6110,6110,6110,0
20230728,152300,525021640,6110,6110,6110,6110,0
20230728,152200,525021640,6110,6110,6110,6110,0
20230728,152100,525021640,6110,6110,6110,6110,0
20230728,152000,525021640,6110,6110,6110,6110,0
20230728,151900,525021640,6110,6020,6110,6010,411
20230728,151800,522538330,6020,6030,6060,6000,1593
20230728,151700,512974040,6020,6070,6070,6020,180
20230728,151600,511888910,6070,6050,6070,6050,382
20230728,151500,509576570,6060,6120,6120,6060,289
20230728,151400,507819070,6130,6130,6130,6130,21
20230728,151300,507690340,6060,6060,6060,6060,0
20230728,151200,507690340,6060,6120,6180,6040,213
20230728,151100,506398720,6120,6080,6120,6080,364
20230728,151000,504183290,6090,5990,6090,5990,872
20230728,150900,498936630,5980,5980,5980,5980,165
20230728,150800,497949930,5980,5970,5980,5970,88
20230728,150700,497424520,5970,5970,5980,5970,482
20230728,150600,494546210,5970,5980,5980,5970,411
20230728,150500,492090280,5980,5980,5980,5980,83
20230728,150400,491593940,5990,5990,5990,5990,155
20230728,150300,490665490,5990,5990,5990,5990,82
20230728,150200,490174310,5990,6000,6000,5990,85
20230728,150100,489665140,6000,6000,6000,5990,117
20230728,150000,488963960,5990,5990,5990,5990,166
20230728,145900,487969620,5990,6000,6000,5990,129
20230728,145800,487196440,5990,5990,5990,5990,83
20230728,145700,486699270,6000,5990,6000,5990,266
20230728,145600,485104930,5980,5970,5980,5970,91
20230728,145500,484561580,5970,5970,5970,5970,165
20230728,145400,483576530,5970,5970,5970,5970,83
20230728,145300,483081020,5980,5980,5980,5980,157
20230728,145200,482142160,5980,5980,5980,5980,83
20230728,145100,481645820,5980,5970,5980,5970,96
20230728,145000,481072560,5970,5970,5970,5970,166
20230728,144900,480081540,5970,5970,5970,5970,83
20230728,144800,479586030,5980,5980,5980,5980,151
20230728,144700,478683050,5980,5980,5980,5980,83
20230728,144600,478186710,5990,6000,6000,5990,131
20230728,144500,477401200,6000,6000,6000,6000,142
20230728,144400,476549200,6000,6000,6000,6000,83
20230728,144300,476051200,6000,6000,6010,6000,309
20230728,144200,474196700,6000,6010,6010,6000,105
20230728,144100,473566470,6000,6000,6000,6000,246
20230728,144000,472090470,6010,6010,6010,6010,0
20230728,143900,472090470,6010,6010,6010,6010,166
20230728,143800,471092810,6010,6010,6010,6010,164
20230728,143700,470107170,6000,5980,6000,5980,206
20230728,143600,468873670,5990,5980,5990,5980,131
20230728,143500,468089810,5980,5980,5980,5980,83
20230728,143400,467593470,5980,6000,6000,5980,329
20230728,143300,465623430,5990,5990,5990,5990,83
20230728,143200,465126260,6000,6000,6000,6000,113
20230728,143100,464448260,6000,6000,6000,6000,83
20230728,143000,463950260,6000,5990,6000,5990,167
20230728,142900,462949910,5990,5990,5990,5990,82
20230728,142800,462458730,5990,5990,6000,5990,184
20230728,142700,461356390,6000,6000,6000,6000,62
20230728,142600,460984390,6000,6000,6000,6000,140
20230728,142500,460144390,6000,5990,6000,5990,108
20230728,142400,459497220,6000,6000,6000,6000,83
20230728,142300,458999220,6000,5990,6000,5990,168
20230728,142200,457992040,6000,6000,6000,6000,162
20230728,142100,457020040,6000,5990,6000,5990,248
20230728,142000,455532870,5990,5980,5990,5980,165
20230728,141900,454545350,5990,5970,5990,5970,200
20230728,141800,453349540,5970,5970,5970,5970,54
20230728,141700,453027160,5970,5980,5980,5970,817
20230728,141600,448146830,5980,5990,5990,5980,116
20230728,141500,447452820,5990,5990,5990,5990,166
20230728,141400,446458480,5990,5990,6000,5990,104
20230728,141300,445835470,5990,5990,5990,5990,83
20230728,141200,445338300,5990,6000,6000,5990,1227
20230728,141100,437982520,6010,6020,6020,6010,645
20230728,141000,434105970,6020,6020,6020,6010,50
20230728,140900,433805180,6030,6040,6040,6030,3122
20230728,140800,414970400,6050,6050,6050,6050,319
20230728,140700,413040450,6050,6060,6060,6050,161
20230728,140600,412065620,6060,6060,6060,6060,482
20230728,140500,409144700,6050,6060,6060,6050,166
20230728,140400,408139570,6060,6060,6060,6060,122
20230728,140300,407400250,6060,6060,6060,6060,166
20230728,140200,406394290,6070,6070,6070,6070,0
20230728,140100,406394290,6070,6060,6070,6060,1176
20230728,140000,399258270,6060,6080,6080,6060,75
20230728,135900,398802740,6100,6090,6100,6080,615
20230728,135800,395062320,6100,6110,6110,6100,1647
20230728,135700,385015560,6110,6120,6120,6110,1197
20230728,135600,377698300,6130,6130,6130,6130,98
20230728,135500,377097560,6140,6140,6140,6140,279
20230728,135400,375384500,6140,6140,6140,6140,115
20230728,135300,374678400,6160,6150,6160,6150,634
20230728,135200,370775340,6150,6150,6150,6150,10
20230728,135100,370713840,6150,6150,6150,6150,70
20230728,135000,370283340,6140,6140,6140,6140,0
20230728,134900,370283340,6140,6140,6140,6140,35
20230728,134800,370068440,6150,6150,6150,6150,0
20230728,134700,370068440,6150,6150,6150,6150,0
20230728,134600,370068440,6150,6150,6150,6150,52
20230728,134500,369748640,6150,6150,6150,6150,14
20230728,134400,369662540,6150,6150,6150,6150,2
20230728,134300,369650240,6150,6150,6150,6150,50
20230728,134200,369342740,6150,6150,6150,6150,0
20230728,134100,369342740,6150,6150,6150,6150,179
20230728,134000,368241890,6140,6140,6140,6140,0
20230728,133900,368241890,6140,6140,6140,6140,0
20230728,133800,368241890,6140,6140,6140,6140,0
20230728,133700,368241890,6140,6140,6140,6140,0
20230728,133600,368241890,6140,6140,6140,6140,0
20230728,133500,368241890,6140,6140,6140,6140,199
20230728,133400,367020030,6130,6130,6130,6130,1
20230728,133300,367013900,6140,6140,6140,6140,71
20230728,133200,366577960,6140,6140,6140,6140,0
20230728,133100,366577960,6140,6140,6140,6140,1
20230728,133000,366571820,6140,6140,6140,6140,129
20230728,132900,365779760,6140,6140,6140,6140,0
20230728,132800,365779760,6140,6140,6140,6140,0
20230728,132700,365779760,6140,6140,6140,6140,0
20230728,132600,365779760,6140,6130,6140,6130,10
20230728,132500,365718370,6130,6130,6130,6130,0
20230728,132400,365718370,6130,6130,6130,6130,100
20230728,132300,365105370,6130,6140,6140,6130,364
20230728,132200,362871410,6130,6130,6130,6130,4
20230728,132100,362846890,6130,6120,6130,6120,614
20230728,132000,359085150,6120,6120,6120,6120,0
20230728,131900,359085150,6120,6120,6120,6120,0
20230728,131800,359085150,6120,6120,6120,6120,0
20230728,131700,359085150,6120,6120,6120,6120,0
20230728,131600,359085150,6120,6120,6120,6120,0
20230728,131500,359085150,6120,6130,6130,6120,104
20230728,131400,358448560,6130,6130,6130,6130,0
20230728,131300,358448560,6130,6130,6130,6130,53
20230728,131200,358123670,6130,6130,6130,6130,5
20230728,131100,358093020,6120,6120,6120,6120,0
20230728,131000,358093020,6120,6120,6120,6120,150
20230728,130900,357175020,6130,6130,6130,6130,47
20230728,130800,356886910,6130,6130,6130,6130,0
20230728,130700,356886910,6130,6130,6130,6130,515
20230728,130600,353729960,6150,6150,6150,6150,0
20230728,130500,353729960,6150,6150,6150,6150,0
20230728,130400,353729960,6150,6150,6150,6150,0
20230728,130300,353729960,6150,6150,6150,6150,0
20230728,130200,353729960,6150,6150,6150,6150,0
20230728,130100,353729960,6150,6130,6150,6130,334
20230728,130000,351682520,6130,6130,6130,6130,170
20230728,125900,350640420,6130,6130,6130,6130,0
20230728,125800,350640420,6130,6130,6130,6130,0
20230728,125700,350640420,6130,6130,6130,6130,83
20230728,125600,350131630,6130,6130,6130,6130,0
20230728,125500,350131630,6130,6130,6130,6130,0
20230728,125400,350131630,6130,6130,6130,6130,0
20230728,125300,350131630,6130,6130,6130,6130,0
20230728,125200,350131630,6130,6130,6130,6130,0
20230728,125100,350131630,6130,6130,6130,6130,0
20230728,125000,350131630,6130,6130,6130,6130,0
20230728,124900,350131630,6130,6130,6130,6130,0
20230728,124800,350131630,6130,6130,6130,6130,0
20230728,124700,350131630,6130,6130,6130,6130,0
20230728,124600,350131630,6130,6130,6130,6130,0
20230728,124500,350131630,6130,6130,6130,6130,1000
20230728,124400,344001630,6140,6140,6140,6140,0
20230728,124300,344001630,6140,6140,6140,6130,1168
20230728,124200,336833090,6150,6160,6160,6150,162
20230728,124100,335836230,6200,6200,6200,6160,1432
20230728,124000,326983940,6200,6200,6200,6200,255
20230728,123900,325402940,6230,6230,6230,6230,0
20230728,123800,325402940,6230,6230,6230,6230,0
20230728,123700,325402940,6230,6230,6230,6230,0
20230728,123600,325402940,6230,6230,6230,6230,1
20230728,123500,325396710,6230,6230,6230,6230,1
20230728,123400,325390480,6200,6200,6200,6200,100
20230728,123300,324770480,6210,6210,6210,6210,83
20230728,123200,324255050,6240,6240,6240,6240,0
20230728,123100,324255050,6240,6240,6240,6240,1
20230728,123000,324248810,6190,6190,6190,6190,0
20230728,122900,324248810,6190,6240,6250,6190,623
20230728,122800,320375440,6210,6250,6250,6210,1375
20230728,122700,311834610,6180,6180,6180,6180,323
20230728,122600,309838470,6210,6200,6250,6200,633
20230728,122500,305902940,6200,6200,6200,6200,0
20230728,122400,305902940,6200,6170,6200,6160,337
20230728,122300,303825580,6180,6180,6180,6180,425
20230728,122200,301199080,6200,6210,6210,6200,509
20230728,122100,298042710,6230,6240,6240,6230,60
20230728,122000,297668810,6240,6240,6240,6240,50
20230728,121900,297356810,6250,6250,6250,6250,300
20230728,121800,295481810,6250,6250,6250,6250,0
20230728,121700,295481810,6250,6250,6250,6250,0
20230728,121600,295481810,6250,6250,6250,6250,2
20230728,121500,295469310,6230,6210,6230,6210,643
20230728,121400,291466280,6210,6210,6210,6210,388
20230728,121300,289056800,6210,6210,6210,6210,0
20230728,121200,289056800,6210,6210,6210,6210,0
20230728,121100,289056800,6210,6220,6220,6210,174
20230728,121000,287974800,6220,6220,6220,6220,14
20230728,120900,287887720,6220,6220,6220,6220,300
20230728,120800,286021720,6220,6220,6260,6220,564
20230728,120700,282506150,6190,6190,6190,6190,200
20230728,120600,281268150,6220,6220,6220,6220,0
20230728,120500,281268150,6220,6220,6220,6220,0
20230728,120400,281268150,6220,6220,6220,6220,0
20230728,120300,281268150,6220,6220,6220,6220,0
20230728,120200,281268150,6220,6220,6220,6220,249
20230728,120100,279719370,6160,6160,6160,6160,0
20230728,120000,279719370,6160,6240,6240,6160,1339
20230728,115900,271393690,6190,6240,6240,6190,5754
20230728,115800,235623740,6210,6240,6250,6210,2873
20230728,115700,217708830,6240,6210,6240,6210,36
20230728,115600,217485040,6180,6190,6270,6170,1551
20230728,115500,207888560,6300,6190,6300,6130,2151
20230728,115400,194570330,6190,6160,6190,6140,3287
20230728,115300,174260450,6150,6120,6150,6120,2483
20230728,115200,159002310,6110,6110,6110,6110,0
20230728,115100,159002310,6110,6110,6110,6110,24
20230728,115000,158855670,6110,6110,6110,6110,51
20230728,114900,158544060,6100,6100,6100,6100,0
20230728,114800,158544060,6100,6110,6110,6100,2
20230728,114700,158531850,6110,6100,6110,6100,78
20230728,114600,158055340,6100,6100,6100,6100,0
20230728,114500,158055340,6100,6100,6100,6100,18
20230728,114400,157945540,6100,6100,6100,6100,364
20230728,114300,155725140,6100,6100,6100,6100,0
20230728,114200,155725140,6100,6100,6100,6100,0
20230728,114100,155725140,6100,6110,6110,6100,64
20230728,114000,155334150,6100,6100,6100,6100,123
20230728,113900,154583850,6080,6080,6080,6080,1
20230728,113800,154577770,6090,6090,6090,6090,0
20230728,113700,154577770,6090,6090,6090,6090,208
20230728,113600,153311050,6100,6100,6100,6100,0
20230728,113500,153311050,6100,6100,6100,6100,0
20230728,113400,153311050,6100,6100,6100,6100,98
20230728,113300,152713250,6100,6080,6100,6080,1049
20230728,113200,146322380,6080,6080,6080,6080,74
20230728,113100,145872460,6070,6070,6070,6070,154
20230728,113000,144937680,6070,6070,6070,6070,0
20230728,112900,144937680,6070,6070,6070,6070,76
20230728,112800,144476360,6070,6070,6070,6070,2
20230728,112700,144464220,6070,6070,6070,6070,0
20230728,112600,144464220,6070,6070,6070,6070,1
20230728,112500,144458150,6060,6060,6060,6060,217
20230728,112400,143143130,6060,6060,6060,6060,41
20230728,112300,142894670,6060,6060,6060,6060,0
20230728,112200,142894670,6060,6060,6060,6060,0
20230728,112100,142894670,6060,6060,6060,6060,0
20230728,112000,142894670,6060,6060,6060,6060,183
20230728,111900,141785690,6060,6050,6060,6050,367
20230728,111800,139562340,6040,6040,6040,6040,0
20230728,111700,139562340,6040,6040,6040,6040,0
20230728,111600,139562340,6040,6040,6040,6040,0
20230728,111500,139562340,6040,6040,6040,6040,0
20230728,111400,139562340,6040,6040,6040,6040,1
20230728,111300,139556300,6040,6040,6040,6040,0
20230728,111200,139556300,6040,6040,6040,6040,120
20230728,111100,138831500,6060,6050,6060,6050,81
20230728,111000,138340800,6040,6040,6040,6040,10
20230728,110900,138280400,6040,6040,6040,6040,3
20230728,110800,138262280,6040,6040,6040,6040,116
20230728,110700,137561640,6040,6040,6040,6040,4
20230728,110600,137537480,6040,6040,6040,6040,32
20230728,110500,137344200,6020,6020,6020,6020,20
20230728,110400,137223800,6040,6030,6040,6030,67
20230728,110300,136819450,6030,6030,6030,6030,1
20230728,110200,136813420,6030,6030,6030,6030,0
20230728,110100,136813420,6030,6030,6030,6030,3
20230728,110000,136795330,6010,6010,6010,6010,0
20230728,105900,136795330,6010,6010,6010,6010,0
20230728,105800,136795330,6010,6010,6010,6010,0
20230728,105700,136795330,6010,6010,6010,6010,0
20230728,105600,136795330,6010,6010,6010,6010,0
20230728,105500,136795330,6010,6010,6010,6010,0
20230728,105400,136795330,6010,6000,6010,6000,285
20230728,105300,135082500,6010,6070,6080,6010,618
20230728,105200,131354170,6080,6040,6080,6040,39
20230728,105100,131118080,6010,6010,6010,6010,0
20230728,105000,131118080,6010,6010,6010,6010,0
20230728,104900,131118080,6010,6010,6080,6010,1256
20230728,104800,123545640,6000,6000,6000,6000,0
20230728,104700,123545640,6000,6000,6000,6000,0
20230728,104600,123545640,6000,6000,6000,6000,5
20230728,104500,123515640,6000,6000,6000,6000,5
20230728,104400,123485640,6010,6000,6010,6000,137
20230728,104300,122662640,5970,5970,5970,5970,0
20230728,104200,122662640,5970,5970,5970,5970,335
20230728,104100,120662690,5970,5980,6030,5970,1161
20230728,104000,113719250,5990,6000,6000,5990,192
20230728,103900,112567630,6000,6000,6000,6000,0
20230728,103800,112567630,6000,6000,6000,6000,168
20230728,103700,111559630,6000,5990,6000,5990,57
20230728,103600,111217840,5990,5990,5990,5990,0
20230728,103500,111217840,5990,5990,5990,5990,0
20230728,103400,111217840,5990,6000,6000,5990,327
20230728,103300,109255930,6010,6020,6020,6010,30
20230728,103200,109075580,6020,6020,6020,6020,41
20230728,103100,108828760,6020,6020,6020,6020,1
20230728,103000,108822740,6010,6010,6010,6010,2
20230728,102900,108810720,6010,6020,6020,6010,47
20230728,102800,108527800,6020,6020,6020,6020,0
20230728,102700,108527800,6020,6010,6020,6010,48
20230728,102600,108239290,6010,5980,6010,5980,440
20230728,102500,105596550,5960,5960,5960,5960,0
20230728,102400,105596550,5960,5960,5960,5960,0
20230728,102300,105596550,5960,5960,5960,5960,0
20230728,102200,105596550,5960,5960,5960,5960,0
20230728,102100,105596550,5960,5960,5960,5960,0
20230728,102000,105596550,5960,5990,5990,5960,52
20230728,101900,105286560,5990,5970,6010,5960,413
20230728,101800,102815350,5980,5990,5990,5980,17
20230728,101700,102713530,6000,6000,6000,5980,904
20230728,101600,97295250,6000,5960,6000,5960,178
20230728,101500,96228630,5960,5950,5960,5950,124
20230728,101400,95490590,5940,5940,5940,5940,130
20230728,101300,94718390,5930,5930,5930,5930,0
20230728,101200,94718390,5930,5930,5930,5930,0
20230728,101100,94718390,5930,5930,5930,5930,0
20230728,101000,94718390,5930,5930,5930,5930,1
20230728,100900,94712460,5930,5930,5930,5930,0
20230728,100800,94712460,5930,5930,5930,5930,126
20230728,100700,93965280,5930,5930,5930,5920,232
20230728,100600,92590610,5930,5930,5930,5930,7
20230728,100500,92549100,5920,5920,5920,5920,300
20230728,100400,90773100,5930,5900,5930,5890,54
20230728,100300,90454510,5930,5930,6010,5910,675
20230728,100200,86455480,5920,5860,5920,5860,5498
20230728,100100,54048470,5860,5860,5860,5860,1
20230728,100000,54042610,5870,5860,5870,5860,152
20230728,095900,53151850,5850,5850,5850,5850,0
20230728,095800,53151850,5850,5850,5850,5850,14
20230728,095700,53069950,5860,5820,5860,5820,91
20230728,095600,52538290,5810,5810,5810,5810,301
20230728,095500,50789480,5810,5800,5810,5800,469
20230728,095400,48066430,5800,5800,5800,5800,10
20230728,095300,48008430,5780,5780,5780,5780,130
20230728,095200,47257030,5780,5780,5780,5780,11
20230728,095100,47193450,5770,5790,5800,5770,279
20230728,095000,45580630,5800,5800,5800,5800,0
20230728,094900,45580630,5800,5800,5800,5800,50
20230728,094800,45290630,5800,5800,5800,5800,0
20230728,094700,45290630,5800,5790,5800,5790,5
20230728,094600,45261670,5800,5800,5800,5800,0
20230728,094500,45261670,5800,5800,5800,5800,50
20230728,094400,44971670,5770,5770,5770,5770,60
20230728,094300,44625470,5800,5790,5800,5790,114
20230728,094200,43964290,5800,5800,5800,5800,0
20230728,094100,43964290,5800,5800,5800,5800,0
20230728,094000,43964290,5800,5780,5800,5780,67
20230728,093900,43576350,5770,5770,5770,5770,17
20230728,093800,43478260,5770,5760,5780,5760,1020
20230728,093700,37602760,5760,5760,5760,5760,300
20230728,093600,35874760,5790,5790,5790,5790,1
20230728,093500,35868970,5790,5790,5790,5790,1
20230728,093400,35863180,5760,5760,5760,5760,465
20230728,093300,33184780,5770,5770,5770,5770,0
20230728,093200,33184780,5770,5770,5770,5760,104
20230728,093100,32584740,5790,5790,5790,5790,1
20230728,093000,32578950,5770,5770,5770,5770,2
20230728,092900,32567410,5770,5770,5770,5770,2
20230728,092800,32555870,5770,5770,5770,5770,6
20230728,092700,32521250,5770,5770,5770,5770,5
20230728,092600,32492400,5770,5770,5770,5770,11
20230728,092500,32428930,5780,5780,5780,5780,0
20230728,092400,32428930,5780,5780,5780,5770,913
20230728,092300,27151920,5780,5780,5780,5780,0
20230728,092200,27151920,5780,5770,5780,5760,544
20230728,092100,24013060,5770,5730,5770,5730,6
20230728,092000,23978480,5710,5760,5760,5710,941
20230728,091900,18585330,5760,5740,5760,5740,306
20230728,091800,16826770,5720,5770,5770,5700,1026
20230728,091700,10929460,5810,5800,5810,5790,392
20230728,091600,8655910,5800,5820,5820,5800,551
20230728,091500,5455780,5860,5850,5860,5820,57
20230728,091400,5122400,5850,5850,5850,5850,58
20230728,091300,4783100,5820,5820,5820,5820,0
20230728,091200,4783100,5820,5820,5820,5820,105
20230728,091100,4172000,5820,5820,5820,5820,6
20230728,091000,4137080,5820,5840,5850,5820,287
20230728,090900,2463650,5850,5830,5850,5830,62
20230728,090800,2101280,5830,5820,5830,5820,47
20230728,090700,1827290,5830,5830,5830,5830,0
20230728,090600,1827290,5830,5830,5830,5830,68
20230728,090500,1430850,5840,5840,5840,5840,0
20230728,090400,1430850,5840,5880,5880,5840,47
20230728,090300,1156150,5890,5890,5890,5890,52
20230728,090200,849870,5890,5890,5890,5890,2
20230728,090100,838090,5850,5840,5850,5840,2
20230728,090000,826400,5900,5910,5910,5900,140